Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.58 | 21.68 | 20.94 | 21.01 | 55,056 | -0.43(-1.98%) |
Jul 30, 2007 | 21.72 | 21.72 | 21.18 | 21.43 | 60,584 | -0.28(-1.31%) |
Jul 27, 2007 | 22.07 | 22.25 | 21.58 | 21.72 | 104,246 | -0.49(-2.20%) |
Jul 26, 2007 | 22.82 | 23.06 | 21.70 | 22.20 | 111,692 | -0.78(-3.39%) |
Jul 25, 2007 | 22.91 | 23.43 | 22.44 | 22.98 | 63,856 | +0.16(+0.70%) |
Jul 24, 2007 | 23.76 | 23.86 | 22.78 | 22.82 | 83,825 | -1.38(-5.71%) |
Jul 23, 2007 | 24.37 | 24.54 | 23.99 | 24.21 | 33,169 | -0.06(-0.26%) |
Jul 20, 2007 | 24.63 | 24.63 | 23.66 | 24.27 | 92,738 | -0.42(-1.69%) |
Jul 19, 2007 | 24.55 | 24.73 | 24.55 | 24.69 | 17,938 | +0.34(+1.38%) |
Jul 18, 2007 | 24.06 | 24.37 | 23.91 | 24.35 | 60,359 | +0.20(+0.81%) |
Jul 17, 2007 | 24.17 | 24.32 | 24.07 | 24.15 | 34,297 | +0.08(+0.33%) |
Jul 16, 2007 | 24.09 | 24.42 | 23.83 | 24.07 | 45,353 | -0.11(-0.44%) |
Jul 13, 2007 | 24.02 | 24.18 | 23.64 | 24.18 | 27,528 | +0.11(+0.44%) |
Jul 12, 2007 | 23.93 | 24.20 | 23.85 | 24.07 | 44,225 | +0.32(+1.34%) |
Jul 11, 2007 | 23.87 | 24.19 | 23.55 | 23.75 | 48,400 | -0.08(-0.33%) |
Jul 10, 2007 | 24.83 | 24.86 | 23.76 | 23.83 | 85,856 | -1.21(-4.85%) |
Jul 09, 2007 | 25.23 | 25.25 | 24.51 | 25.05 | 48,287 | -0.19(-0.74%) |
Jul 06, 2007 | 24.73 | 25.33 | 24.73 | 25.23 | 46,143 | +0.18(+0.71%) |
Jul 05, 2007 | 25.79 | 25.79 | 24.72 | 25.06 | 53,138 | -0.68(-2.65%) |
Jul 03, 2007 | 25.97 | 26.08 | 25.62 | 25.74 | 15,907 | -0.17(-0.65%) |
Jul 02, 2007 | 25.30 | 26.06 | 25.03 | 25.91 | 45,015 | +0.70(+2.78%) |
Jun 29, 2007 | 25.73 | 26.41 | 25.14 | 25.21 | 62,841 | -0.43(-1.69%) |
Jun 28, 2007 | 25.53 | 25.93 | 25.14 | 25.64 | 61,036 | -0.18(-0.69%) |
Jun 27, 2007 | 25.40 | 25.86 | 25.26 | 25.82 | 44,902 | +0.35(+1.39%) |
Jun 26, 2007 | 25.70 | 25.78 | 25.25 | 25.47 | 57,877 | -0.07(-0.28%) |
Jun 25, 2007 | 25.54 | 26.41 | 25.46 | 25.54 | 82,923 | +0.03(+0.10%) |
Jun 22, 2007 | 26.49 | 26.54 | 25.22 | 25.51 | 122,749 | -0.97(-3.65%) |
Jun 21, 2007 | 25.94 | 26.53 | 25.86 | 26.48 | 44,564 | +0.53(+2.05%) |
Jun 20, 2007 | 26.98 | 27.03 | 25.82 | 25.94 | 97,702 | -0.90(-3.34%) |
Jun 19, 2007 | 26.30 | 27.01 | 26.21 | 26.84 | 50,205 | +0.54(+2.06%) |
Jun 18, 2007 | 26.52 | 26.52 | 26.10 | 26.30 | 46,256 | -0.13(-0.50%) |
Jun 15, 2007 | 26.10 | 26.80 | 26.01 | 26.43 | 111,128 | +0.74(+2.90%) |
Jun 14, 2007 | 25.67 | 26.01 | 25.49 | 25.69 | 40,841 | -0.01(-0.03%) |
Jun 13, 2007 | 25.22 | 25.70 | 25.13 | 25.70 | 32,379 | +0.53(+2.11%) |
Jun 12, 2007 | 25.35 | 25.62 | 25.08 | 25.16 | 66,112 | -0.40(-1.56%) |
Jun 11, 2007 | 25.57 | 25.73 | 25.31 | 25.56 | 43,740 | -0.12(-0.45%) |
Jun 08, 2007 | 25.65 | 25.70 | 25.23 | 25.68 | 81,682 | +0.20(+0.80%) |
Jun 07, 2007 | 25.70 | 25.71 | 25.29 | 25.47 | 72,543 | -0.28(-1.10%) |
Jun 06, 2007 | 25.88 | 26.01 | 25.54 | 25.76 | 64,646 | -0.19(-0.72%) |
Jun 05, 2007 | 26.01 | 26.09 | 25.72 | 25.94 | 76,492 | -0.12(-0.44%) |
Jun 04, 2007 | 25.39 | 26.12 | 25.39 | 26.06 | 100,410 | +0.63(+2.47%) |
Jun 01, 2007 | 25.35 | 25.62 | 25.20 | 25.43 | 30,574 | +0.14(+0.56%) |
May 31, 2007 | 25.43 | 26.14 | 25.26 | 25.29 | 146,779 | -0.14(-0.56%) |
May 30, 2007 | 25.31 | 25.62 | 24.88 | 25.43 | 84,389 | +0.03(+0.10%) |
May 29, 2007 | 25.17 | 25.70 | 25.17 | 25.40 | 55,282 | +0.30(+1.20%) |
May 25, 2007 | 25.00 | 25.26 | 24.83 | 25.10 | 62,277 | +0.20(+0.82%) |
May 24, 2007 | 24.84 | 25.36 | 24.74 | 24.90 | 83,487 | +0.00(+0.00%) |
May 23, 2007 | 24.85 | 25.13 | 24.66 | 24.90 | 100,072 | +0.04(+0.14%) |
May 22, 2007 | 24.11 | 25.00 | 24.10 | 24.86 | 83,713 | +0.68(+2.82%) |
May 21, 2007 | 24.06 | 24.24 | 23.94 | 24.18 | 119,025 | +0.03(+0.11%) |
May 18, 2007 | 23.94 | 24.22 | 23.46 | 24.15 | 67,827 | +0.21(+0.89%) |
May 17, 2007 | 23.98 | 24.01 | 23.83 | 23.94 | 105,600 | -0.08(-0.33%) |
May 16, 2007 | 23.93 | 24.14 | 23.72 | 24.02 | 93,528 | +0.17(+0.71%) |
May 15, 2007 | 23.91 | 24.23 | 23.79 | 23.85 | 144,974 | -0.06(-0.26%) |
May 14, 2007 | 24.06 | 24.06 | 23.61 | 23.91 | 80,328 | -0.24(-0.99%) |
May 11, 2007 | 23.80 | 24.22 | 23.80 | 24.15 | 39,148 | +0.51(+2.17%) |
May 10, 2007 | 24.06 | 24.06 | 23.49 | 23.64 | 73,446 | -0.59(-2.45%) |
May 09, 2007 | 23.98 | 24.27 | 23.96 | 24.23 | 44,112 | +0.06(+0.26%) |
May 08, 2007 | 24.14 | 24.29 | 23.78 | 24.17 | 51,671 | -0.06(-0.26%) |
May 07, 2007 | 24.76 | 24.84 | 24.17 | 24.23 | 98,718 | -0.51(-2.08%) |
May 04, 2007 | 24.86 | 24.86 | 24.51 | 24.75 | 51,671 | -0.02(-0.07%) |
May 03, 2007 | 25.00 | 25.17 | 24.59 | 24.76 | 84,615 | -0.27(-1.10%) |
May 02, 2007 | 24.11 | 25.33 | 24.09 | 25.04 | 104,584 | +0.81(+3.33%) |
May 01, 2007 | 24.25 | 24.69 | 23.72 | 24.23 | 77,733 | -0.02(-0.07%) |
Apr 30, 2007 | 24.42 | 24.84 | 24.22 | 24.25 | 140,010 | -0.18(-0.73%) |
Apr 27, 2007 | 24.70 | 24.70 | 24.16 | 24.43 | 55,056 | -0.30(-1.22%) |
Apr 26, 2007 | 24.82 | 25.19 | 24.69 | 24.73 | 99,406 | -1.23(-4.75%) |
Apr 25, 2007 | 25.84 | 26.29 | 25.61 | 25.96 | 87,323 | +0.12(+0.48%) |
Apr 24, 2007 | 25.83 | 26.07 | 25.39 | 25.84 | 71,077 | +0.05(+0.21%) |
Apr 23, 2007 | 25.39 | 26.06 | 25.32 | 25.78 | 54,830 | +0.34(+1.32%) |
Apr 20, 2007 | 25.35 | 25.59 | 25.35 | 25.45 | 26,591 | +0.42(+1.66%) |
Apr 19, 2007 | 25.39 | 25.61 | 24.88 | 25.03 | 40,389 | -0.45(-1.77%) |
Apr 18, 2007 | 25.25 | 25.70 | 25.25 | 25.48 | 34,071 | +0.16(+0.63%) |
Apr 17, 2007 | 25.70 | 25.70 | 25.01 | 25.32 | 35,425 | -0.39(-1.52%) |
Apr 16, 2007 | 25.42 | 25.71 | 25.42 | 25.71 | 54,153 | +0.38(+1.50%) |
Apr 13, 2007 | 24.82 | 25.53 | 24.82 | 25.33 | 44,710 | +0.50(+2.00%) |
Apr 12, 2007 | 24.61 | 24.92 | 24.30 | 24.84 | 34,861 | +0.22(+0.90%) |
Apr 11, 2007 | 25.02 | 25.03 | 24.37 | 24.61 | 51,333 | -0.40(-1.59%) |
Apr 10, 2007 | 24.93 | 25.53 | 24.93 | 25.01 | 23,241 | +0.03(+0.11%) |
Apr 09, 2007 | 25.35 | 25.53 | 24.82 | 24.99 | 125,231 | -0.37(-1.47%) |
Apr 05, 2007 | 25.44 | 25.57 | 25.26 | 25.36 | 21,887 | -0.12(-0.45%) |
Apr 04, 2007 | 25.43 | 25.57 | 25.13 | 25.47 | 27,979 | -0.01(-0.03%) |
Apr 03, 2007 | 25.16 | 25.63 | 25.15 | 25.48 | 44,225 | +0.39(+1.55%) |
Apr 02, 2007 | 25.29 | 25.29 | 24.47 | 25.09 | 54,379 | -0.18(-0.70%) |
Mar 30, 2007 | 24.46 | 25.27 | 24.41 | 25.27 | 46,143 | +0.86(+3.52%) |
Mar 29, 2007 | 24.71 | 24.74 | 23.43 | 24.41 | 41,066 | -0.12(-0.47%) |
Mar 28, 2007 | 24.37 | 24.60 | 24.23 | 24.53 | 108,984 | +0.10(+0.40%) |
Mar 27, 2007 | 25.25 | 25.26 | 24.35 | 24.43 | 18,389 | -0.92(-3.64%) |
Mar 26, 2007 | 25.23 | 25.48 | 24.92 | 25.35 | 23,466 | +0.05(+0.21%) |
Mar 23, 2007 | 25.04 | 25.43 | 25.04 | 25.30 | 26,174 | +0.26(+1.03%) |
Mar 22, 2007 | 25.23 | 25.35 | 24.63 | 25.04 | 25,610 | -0.11(-0.42%) |
Mar 21, 2007 | 23.93 | 25.15 | 23.82 | 25.15 | 35,425 | +1.21(+5.07%) |
Mar 20, 2007 | 23.76 | 23.93 | 23.38 | 23.93 | 25,948 | +0.20(+0.86%) |
Mar 19, 2007 | 23.13 | 24.35 | 23.13 | 23.73 | 53,251 | +0.72(+3.12%) |
Mar 16, 2007 | 23.91 | 23.91 | 22.76 | 23.01 | 92,287 | -0.90(-3.75%) |
Mar 15, 2007 | 23.70 | 23.91 | 23.14 | 23.91 | 31,815 | +0.24(+1.01%) |
Mar 14, 2007 | 22.85 | 23.69 | 22.82 | 23.67 | 38,133 | +0.74(+3.25%) |
Mar 13, 2007 | 23.74 | 23.76 | 22.88 | 22.92 | 42,420 | -0.82(-3.44%) |
Mar 12, 2007 | 23.21 | 23.75 | 23.12 | 23.74 | 17,261 | +0.49(+2.10%) |
Mar 09, 2007 | 23.40 | 23.71 | 23.05 | 23.25 | 38,810 | -0.01(-0.04%) |
Mar 08, 2007 | 23.67 | 23.83 | 23.15 | 23.26 | 36,892 | -0.25(-1.06%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.46 | 23.51 | 40,502 | -0.74(-3.03%) |
Mar 06, 2007 | 23.36 | 24.37 | 23.36 | 24.24 | 28,318 | +1.05(+4.55%) |
Mar 05, 2007 | 23.80 | 24.44 | 23.18 | 23.19 | 45,692 | -0.75(-3.15%) |
Mar 02, 2007 | 24.42 | 24.53 | 23.91 | 23.94 | 70,625 | -0.65(-2.63%) |
Mar 01, 2007 | 24.82 | 25.14 | 24.55 | 24.59 | 56,757 | -0.28(-1.14%) |
Feb 28, 2007 | 24.63 | 25.03 | 24.56 | 24.87 | 60,697 | +0.23(+0.94%) |
Feb 27, 2007 | 24.85 | 24.92 | 24.37 | 24.64 | 72,205 | -0.39(-1.56%) |
Feb 26, 2007 | 25.04 | 25.08 | 24.69 | 25.03 | 36,328 | +0.06(+0.25%) |
Feb 23, 2007 | 25.67 | 25.67 | 24.91 | 24.97 | 42,194 | -0.74(-2.86%) |
Feb 22, 2007 | 25.58 | 25.78 | 25.38 | 25.70 | 25,497 | +0.11(+0.42%) |
Feb 21, 2007 | 25.22 | 25.62 | 25.13 | 25.60 | 25,384 | +0.20(+0.80%) |
Feb 20, 2007 | 24.90 | 25.43 | 24.73 | 25.39 | 22,789 | +0.43(+1.74%) |
Feb 16, 2007 | 24.85 | 25.08 | 24.68 | 24.96 | 31,702 | +0.12(+0.46%) |
Feb 15, 2007 | 25.08 | 25.08 | 24.82 | 24.84 | 45,353 | -0.24(-0.95%) |
Feb 14, 2007 | 25.45 | 25.49 | 25.00 | 25.08 | 30,687 | -0.39(-1.53%) |
Feb 13, 2007 | 25.31 | 25.70 | 25.31 | 25.47 | 24,369 | +0.23(+0.91%) |
Feb 12, 2007 | 25.39 | 25.54 | 24.93 | 25.24 | 20,801 | -0.16(-0.63%) |
Feb 09, 2007 | 25.84 | 25.84 | 25.06 | 25.40 | 52,348 | -0.43(-1.68%) |
Feb 08, 2007 | 25.62 | 25.86 | 25.58 | 25.84 | 19,179 | +0.16(+0.62%) |
Feb 07, 2007 | 25.71 | 26.00 | 25.61 | 25.68 | 35,312 | -0.03(-0.10%) |
Feb 06, 2007 | 25.69 | 25.74 | 25.46 | 25.70 | 26,851 | +0.11(+0.42%) |
Feb 05, 2007 | 25.91 | 25.91 | 25.36 | 25.60 | 30,574 | -0.42(-1.60%) |
Feb 02, 2007 | 25.79 | 26.41 | 25.58 | 26.01 | 37,230 | +0.28(+1.10%) |
Feb 01, 2007 | 25.53 | 25.90 | 25.26 | 25.73 | 38,923 | -0.10(-0.38%) |
Jan 31, 2007 | 25.76 | 25.83 | 25.44 | 25.83 | 39,825 | -0.04(-0.14%) |
Jan 30, 2007 | 25.74 | 25.97 | 25.61 | 25.86 | 27,302 | +0.13(+0.52%) |
Jan 29, 2007 | 26.05 | 26.06 | 25.54 | 25.73 | 32,830 | -0.34(-1.29%) |
Jan 26, 2007 | 25.89 | 26.14 | 25.61 | 26.07 | 19,292 | +0.18(+0.68%) |
Jan 25, 2007 | 26.17 | 26.28 | 25.61 | 25.89 | 44,225 | -0.31(-1.18%) |
Jan 24, 2007 | 25.83 | 26.43 | 25.78 | 26.20 | 33,056 | +0.37(+1.44%) |
Jan 23, 2007 | 25.33 | 25.96 | 25.33 | 25.83 | 22,338 | +0.57(+2.25%) |
Jan 22, 2007 | 25.39 | 25.49 | 25.04 | 25.26 | 29,671 | -0.30(-1.18%) |
Jan 19, 2007 | 25.47 | 25.64 | 25.04 | 25.56 | 17,374 | +0.18(+0.70%) |
Jan 18, 2007 | 25.70 | 25.78 | 25.34 | 25.39 | 35,087 | -0.34(-1.31%) |
Jan 17, 2007 | 25.79 | 25.85 | 25.69 | 25.72 | 19,292 | -0.14(-0.55%) |
Jan 16, 2007 | 26.06 | 26.18 | 25.70 | 25.86 | 22,676 | -0.05(-0.21%) |
Jan 12, 2007 | 25.86 | 26.12 | 25.72 | 25.92 | 16,697 | +0.00(+0.00%) |
Jan 11, 2007 | 25.63 | 25.96 | 25.59 | 25.92 | 37,682 | +0.41(+1.60%) |
Jan 10, 2007 | 25.16 | 25.65 | 25.16 | 25.51 | 46,482 | +0.10(+0.38%) |
Jan 09, 2007 | 25.15 | 25.41 | 24.81 | 25.41 | 90,256 | +0.28(+1.13%) |
Jan 08, 2007 | 25.86 | 25.97 | 24.95 | 25.13 | 103,569 | -0.73(-2.81%) |
Jan 05, 2007 | 27.30 | 27.30 | 25.86 | 25.86 | 57,989 | -1.59(-5.78%) |
Jan 04, 2007 | 26.66 | 27.44 | 26.29 | 27.44 | 40,389 | +0.60(+2.25%) |
Jan 03, 2007 | 26.86 | 27.34 | 26.47 | 26.84 | 59,907 | +0.13(+0.50%) |
Dec 29, 2006 | 27.74 | 27.80 | 26.68 | 26.71 | 32,830 | -1.03(-3.71%) |
Dec 28, 2006 | 27.78 | 27.92 | 27.58 | 27.73 | 12,974 | -0.20(-0.70%) |
Dec 27, 2006 | 27.57 | 27.99 | 27.43 | 27.93 | 32,492 | +0.49(+1.78%) |
Dec 26, 2006 | 27.12 | 27.67 | 27.12 | 27.44 | 24,030 | +0.40(+1.48%) |
Dec 22, 2006 | 27.42 | 27.46 | 27.04 | 27.04 | 19,066 | -0.37(-1.36%) |
Dec 21, 2006 | 27.37 | 27.98 | 27.28 | 27.42 | 28,430 | +0.12(+0.45%) |
Dec 20, 2006 | 27.16 | 27.62 | 27.15 | 27.29 | 122,974 | +0.21(+0.79%) |
Dec 19, 2006 | 26.65 | 27.16 | 26.65 | 27.08 | 27,076 | +0.35(+1.29%) |
Dec 18, 2006 | 27.26 | 27.65 | 26.60 | 26.73 | 28,769 | -0.48(-1.76%) |
Dec 15, 2006 | 27.50 | 27.63 | 26.95 | 27.21 | 66,225 | -0.27(-1.00%) |
Dec 14, 2006 | 26.86 | 27.72 | 26.86 | 27.49 | 49,979 | +0.50(+1.84%) |
Dec 13, 2006 | 26.77 | 27.10 | 26.77 | 26.99 | 24,256 | +0.38(+1.43%) |
Dec 12, 2006 | 26.13 | 26.61 | 25.93 | 26.61 | 24,707 | +0.54(+2.07%) |
Dec 11, 2006 | 26.28 | 26.32 | 25.93 | 26.07 | 30,123 | -0.18(-0.68%) |
Dec 08, 2006 | 26.65 | 26.66 | 26.10 | 26.25 | 12,523 | -0.43(-1.60%) |
Dec 07, 2006 | 26.87 | 26.94 | 26.34 | 26.67 | 35,425 | -0.14(-0.53%) |
Dec 06, 2006 | 26.59 | 26.98 | 26.46 | 26.81 | 17,035 | +0.05(+0.20%) |
Dec 05, 2006 | 27.02 | 27.07 | 26.57 | 26.76 | 36,666 | -0.09(-0.33%) |
Dec 04, 2006 | 26.33 | 26.87 | 26.33 | 26.85 | 55,959 | +0.43(+1.61%) |
Dec 01, 2006 | 25.89 | 26.56 | 25.70 | 26.42 | 53,251 | +0.07(+0.27%) |
Nov 30, 2006 | 26.39 | 26.51 | 26.03 | 26.35 | 40,841 | +0.02(+0.07%) |
Nov 29, 2006 | 25.68 | 26.34 | 25.61 | 26.33 | 87,774 | +0.76(+2.98%) |
Nov 28, 2006 | 25.33 | 25.86 | 25.07 | 25.57 | 42,646 | +0.23(+0.91%) |
Nov 27, 2006 | 26.80 | 26.81 | 25.34 | 25.34 | 30,574 | -1.62(-6.02%) |
Nov 24, 2006 | 26.77 | 27.03 | 26.71 | 26.96 | 7,446 | +0.10(+0.36%) |
Nov 22, 2006 | 27.33 | 27.33 | 26.72 | 26.87 | 12,184 | -0.35(-1.27%) |
Nov 21, 2006 | 26.82 | 27.21 | 26.78 | 27.21 | 18,953 | +0.35(+1.32%) |
Nov 20, 2006 | 26.09 | 27.06 | 26.09 | 26.86 | 22,902 | +0.71(+2.71%) |
Nov 17, 2006 | 26.72 | 26.72 | 26.00 | 26.15 | 32,379 | -0.58(-2.16%) |
Nov 16, 2006 | 27.25 | 27.25 | 26.40 | 26.72 | 32,379 | -0.65(-2.36%) |
Nov 15, 2006 | 26.61 | 27.43 | 26.32 | 27.37 | 59,569 | +0.69(+2.59%) |
Nov 14, 2006 | 25.70 | 26.70 | 25.26 | 26.68 | 47,384 | +0.98(+3.79%) |
Nov 13, 2006 | 25.08 | 25.70 | 25.08 | 25.70 | 28,543 | +0.35(+1.40%) |
Nov 10, 2006 | 24.73 | 25.35 | 24.73 | 25.35 | 16,359 | +0.58(+2.33%) |
Nov 09, 2006 | 25.26 | 25.54 | 24.68 | 24.77 | 35,651 | -0.74(-2.92%) |
Nov 08, 2006 | 24.80 | 25.79 | 24.73 | 25.52 | 24,369 | +0.55(+2.20%) |
Nov 07, 2006 | 25.17 | 25.78 | 24.95 | 24.97 | 18,728 | -0.34(-1.33%) |
Nov 06, 2006 | 25.00 | 25.31 | 24.69 | 25.31 | 18,502 | +0.43(+1.71%) |
Nov 03, 2006 | 24.80 | 25.15 | 24.44 | 24.88 | 26,964 | +0.24(+0.97%) |
Nov 02, 2006 | 24.55 | 24.86 | 24.46 | 24.64 | 35,764 | +0.00(+0.00%) |
Nov 01, 2006 | 25.85 | 26.02 | 24.60 | 24.64 | 33,620 | -1.17(-4.53%) |
Oct 31, 2006 | 26.41 | 26.41 | 25.72 | 25.81 | 23,918 | -0.52(-1.99%) |
Oct 30, 2006 | 25.78 | 26.56 | 25.63 | 26.33 | 24,256 | +0.43(+1.68%) |
Oct 27, 2006 | 26.59 | 26.59 | 25.77 | 25.90 | 22,338 | -0.76(-2.86%) |
Oct 26, 2006 | 26.41 | 26.82 | 25.99 | 26.66 | 45,805 | +0.26(+0.97%) |
Oct 25, 2006 | 26.16 | 26.58 | 25.62 | 26.40 | 24,482 | +0.14(+0.54%) |
Oct 24, 2006 | 26.00 | 26.49 | 25.88 | 26.26 | 9,476 | +0.13(+0.51%) |
Oct 23, 2006 | 25.93 | 26.48 | 25.70 | 26.13 | 19,630 | +0.03(+0.10%) |
Oct 20, 2006 | 26.32 | 26.51 | 25.97 | 26.10 | 13,087 | -0.13(-0.51%) |
Oct 19, 2006 | 25.97 | 26.87 | 25.95 | 26.24 | 21,774 | +0.27(+1.02%) |
Oct 18, 2006 | 26.80 | 27.03 | 25.75 | 25.97 | 55,846 | -0.79(-2.95%) |
Oct 17, 2006 | 26.59 | 26.77 | 26.21 | 26.76 | 33,507 | +0.04(+0.13%) |
Oct 16, 2006 | 26.06 | 26.79 | 26.06 | 26.72 | 25,835 | +0.66(+2.55%) |
Oct 13, 2006 | 25.68 | 26.13 | 25.66 | 26.06 | 29,897 | +0.47(+1.84%) |
Oct 12, 2006 | 24.98 | 25.60 | 24.86 | 25.59 | 31,589 | +0.79(+3.18%) |
Oct 11, 2006 | 25.00 | 25.26 | 24.60 | 24.80 | 22,564 | -0.28(-1.13%) |
Oct 10, 2006 | 25.19 | 25.36 | 24.84 | 25.08 | 27,302 | -0.04(-0.18%) |
Oct 09, 2006 | 24.82 | 25.32 | 24.70 | 25.13 | 20,871 | +0.26(+1.03%) |
Oct 06, 2006 | 25.39 | 25.51 | 24.86 | 24.87 | 39,148 | -0.64(-2.50%) |
Oct 05, 2006 | 25.26 | 25.70 | 25.26 | 25.51 | 27,528 | +0.06(+0.24%) |
Oct 04, 2006 | 25.04 | 25.45 | 25.04 | 25.45 | 32,605 | +0.28(+1.13%) |
Oct 03, 2006 | 24.15 | 25.37 | 23.60 | 25.16 | 86,759 | +1.02(+4.22%) |
Oct 02, 2006 | 24.71 | 25.02 | 23.97 | 24.14 | 44,112 | -0.57(-2.30%) |
Sep 29, 2006 | 25.21 | 25.21 | 24.66 | 24.71 | 65,548 | -0.49(-1.93%) |
Sep 28, 2006 | 25.33 | 25.57 | 24.85 | 25.20 | 30,123 | +0.01(+0.04%) |
Sep 27, 2006 | 25.04 | 25.98 | 25.04 | 25.19 | 40,841 | +0.02(+0.07%) |
Sep 26, 2006 | 25.53 | 25.53 | 25.16 | 25.17 | 24,143 | -0.27(-1.05%) |
Sep 25, 2006 | 25.28 | 25.62 | 24.97 | 25.44 | 33,394 | +0.11(+0.42%) |
Sep 22, 2006 | 25.22 | 25.37 | 24.51 | 25.33 | 42,759 | -0.01(-0.04%) |
Sep 21, 2006 | 25.19 | 25.97 | 24.92 | 25.34 | 28,656 | +0.18(+0.70%) |
Sep 20, 2006 | 25.15 | 26.01 | 24.83 | 25.16 | 57,425 | +0.09(+0.35%) |
Sep 19, 2006 | 25.44 | 25.88 | 24.45 | 25.08 | 46,482 | -0.33(-1.29%) |
Sep 18, 2006 | 26.04 | 26.43 | 25.26 | 25.40 | 39,261 | -1.19(-4.47%) |
Sep 15, 2006 | 26.06 | 26.59 | 25.37 | 26.59 | 137,754 | +0.72(+2.77%) |
Sep 14, 2006 | 25.68 | 25.89 | 25.27 | 25.87 | 30,461 | +0.11(+0.41%) |
Sep 13, 2006 | 26.70 | 26.70 | 25.55 | 25.77 | 57,651 | -0.89(-3.33%) |
Sep 12, 2006 | 26.06 | 27.13 | 25.93 | 26.65 | 82,810 | +0.74(+2.87%) |
Sep 11, 2006 | 24.64 | 26.04 | 24.61 | 25.91 | 26,512 | +1.19(+4.80%) |
Sep 08, 2006 | 24.61 | 24.81 | 24.61 | 24.72 | 7,897 | +0.04(+0.14%) |
Sep 07, 2006 | 25.08 | 25.48 | 24.67 | 24.69 | 20,307 | -0.45(-1.80%) |
Sep 06, 2006 | 26.25 | 26.39 | 24.98 | 25.14 | 40,953 | -1.24(-4.70%) |
Sep 05, 2006 | 25.82 | 26.41 | 25.75 | 26.38 | 22,564 | +0.49(+1.88%) |
Sep 01, 2006 | 26.24 | 26.50 | 25.89 | 25.89 | 20,984 | -0.21(-0.81%) |
Aug 31, 2006 | 26.10 | 26.59 | 26.05 | 26.10 | 29,446 | +0.05(+0.20%) |
Aug 30, 2006 | 26.71 | 27.15 | 26.05 | 26.05 | 55,959 | -0.44(-1.67%) |
Aug 29, 2006 | 25.70 | 26.53 | 25.46 | 26.49 | 43,323 | +0.88(+3.43%) |
Aug 28, 2006 | 24.69 | 25.62 | 24.42 | 25.62 | 19,856 | +1.02(+4.14%) |
Aug 25, 2006 | 24.42 | 24.91 | 24.42 | 24.60 | 15,230 | +0.11(+0.43%) |
Aug 24, 2006 | 24.87 | 24.87 | 24.19 | 24.49 | 22,112 | -0.24(-0.97%) |
Aug 23, 2006 | 24.77 | 25.06 | 24.44 | 24.73 | 30,461 | +0.05(+0.22%) |
Aug 22, 2006 | 24.60 | 24.95 | 24.30 | 24.68 | 23,015 | -0.01(-0.04%) |
Aug 21, 2006 | 25.57 | 25.57 | 24.54 | 24.69 | 46,933 | -1.05(-4.10%) |
Aug 18, 2006 | 25.90 | 25.90 | 25.17 | 25.74 | 17,825 | -0.04(-0.14%) |
Aug 17, 2006 | 25.46 | 25.95 | 25.46 | 25.78 | 17,261 | +0.20(+0.80%) |
Aug 16, 2006 | 25.04 | 26.13 | 25.04 | 25.57 | 50,882 | +0.66(+2.67%) |
Aug 15, 2006 | 24.37 | 24.97 | 24.30 | 24.91 | 15,569 | +0.84(+3.50%) |
Aug 14, 2006 | 23.86 | 24.80 | 23.77 | 24.06 | 20,082 | +0.34(+1.42%) |
Aug 11, 2006 | 24.10 | 24.10 | 23.40 | 23.73 | 30,800 | -0.39(-1.62%) |
Aug 10, 2006 | 23.32 | 24.30 | 23.32 | 24.12 | 30,574 | +0.60(+2.56%) |
Aug 09, 2006 | 23.44 | 24.26 | 23.40 | 23.52 | 62,502 | +0.23(+0.99%) |
Aug 08, 2006 | 23.67 | 23.83 | 23.22 | 23.28 | 43,210 | -0.40(-1.68%) |
Aug 07, 2006 | 23.49 | 23.94 | 23.40 | 23.68 | 33,620 | +0.21(+0.91%) |
Aug 04, 2006 | 24.09 | 24.49 | 23.21 | 23.47 | 38,246 | -0.43(-1.78%) |
Aug 03, 2006 | 23.71 | 24.15 | 23.45 | 23.90 | 52,461 | -0.06(-0.26%) |
Aug 02, 2006 | 23.92 | 24.33 | 23.59 | 23.96 | 62,389 | +0.17(+0.71%) |